Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.930 | 7.350 | 6.930 | 7.060 | 7.060 | 6,310 |
| 2026-01-23 | 7.840 | 7.840 | 7.000 | 7.350 | 7.350 | 15,738 |
| 2026-01-22 | 7.210 | 8.210 | 7.210 | 7.640 | 7.640 | 274,139 |
| 2026-01-21 | 6.320 | 8.190 | 6.190 | 7.210 | 7.210 | 80,223 |
| 2026-01-19 | 6.720 | 7.300 | 6.550 | 7.190 | 7.190 | 16,500 |
| 2026-01-16 | 7.030 | 7.140 | 7.000 | 7.130 | 7.130 | 10,400 |
| 2026-01-15 | 7.480 | 7.480 | 6.650 | 6.980 | 6.980 | 832 |
| 2026-01-14 | 7.370 | 7.990 | 6.210 | 7.020 | 7.020 | 25,007 |
| 2026-01-13 | 7.370 | 7.370 | 7.200 | 7.200 | 7.200 | 101 |
| 2026-01-12 | 7.250 | 7.250 | 7.170 | 7.200 | 7.200 | 4,043 |
| 2026-01-09 | 7.300 | 7.400 | 7.300 | 7.380 | 7.380 | 2,512 |
| 2026-01-08 | 7.440 | 7.890 | 7.000 | 7.350 | 7.350 | 5,749 |
| 2026-01-07 | 7.120 | 7.450 | 7.120 | 7.160 | 7.160 | 4,730 |
| 2026-01-06 | 7.740 | 7.740 | 7.000 | 7.510 | 7.510 | 7,896 |
| 2026-01-05 | 7.200 | 8.100 | 7.200 | 7.760 | 7.760 | 129,179 |
| 2026-01-02 | 7.250 | 7.680 | 6.600 | 7.100 | 7.100 | 4,085 |
| 2026-01-01 | 7.030 | 7.500 | 6.900 | 7.210 | 7.210 | 33,906 |
| 2025-12-31 | 6.850 | 7.500 | 6.800 | 7.260 | 7.260 | 13,368 |
| 2025-12-30 | 7.080 | 7.490 | 6.820 | 7.250 | 7.250 | 35,497 |
| 2025-12-29 | 6.800 | 7.250 | 6.800 | 7.230 | 7.230 | 8,510 |
| 2025-12-26 | 7.700 | 7.700 | 6.500 | 7.310 | 7.310 | 7,901 |
| 2025-12-24 | 7.550 | 7.550 | 6.610 | 7.140 | 7.140 | 15,208 |
| 2025-12-23 | 7.600 | 7.600 | 7.020 | 7.340 | 7.340 | 3,206 |
| 2025-12-22 | 7.600 | 7.600 | 7.010 | 7.370 | 7.370 | 30,991 |
| 2025-12-19 | 7.500 | 7.500 | 7.100 | 7.320 | 7.320 | 21,274 |
| 2025-12-18 | 7.700 | 7.800 | 7.200 | 7.500 | 7.500 | 40,428 |
| 2025-12-17 | 7.980 | 8.450 | 7.120 | 7.540 | 7.540 | 337,683 |
| 2025-12-16 | 6.710 | 7.710 | 6.450 | 7.710 | 7.710 | 686,649 |
| 2025-12-15 | 6.900 | 7.100 | 6.250 | 6.710 | 6.710 | 24,963 |
| 2025-12-12 | 6.810 | 7.200 | 6.810 | 7.090 | 7.090 | 18,100 |
| 2025-12-11 | 6.900 | 7.710 | 6.800 | 6.950 | 6.950 | 493,082 |
| 2025-12-10 | 6.840 | 6.840 | 5.900 | 6.710 | 6.710 | 326,726 |
| 2025-12-09 | 5.600 | 6.960 | 5.600 | 6.380 | 6.380 | 572,146 |
| 2025-12-08 | 6.300 | 6.300 | 5.610 | 5.960 | 5.960 | 43,972 |
| 2025-12-05 | 6.890 | 6.890 | 5.790 | 6.090 | 6.090 | 630,880 |
| 2025-12-04 | 5.660 | 7.200 | 5.200 | 6.790 | 6.790 | 352,209 |
| 2025-12-03 | 6.050 | 6.610 | 5.610 | 6.200 | 6.200 | 203,317 |
| 2025-12-02 | 5.580 | 6.130 | 5.580 | 6.010 | 6.010 | 2,030 |
| 2025-12-01 | 5.660 | 6.540 | 5.660 | 6.420 | 6.420 | 4,255 |
| 2025-11-28 | 6.640 | 6.640 | 6.000 | 6.250 | 6.250 | 19,229 |
| 2025-11-27 | 6.490 | 6.800 | 6.000 | 6.040 | 6.040 | 22,001 |
| 2025-11-26 | 6.010 | 6.360 | 5.530 | 5.990 | 5.990 | 1,230 |
| 2025-11-25 | 6.350 | 6.390 | 6.350 | 6.390 | 6.390 | 453 |
| 2025-11-24 | 6.500 | 6.500 | 6.150 | 6.390 | 6.390 | 1,201 |
| 2025-11-20 | 6.010 | 6.380 | 5.900 | 6.230 | 6.230 | 3,101 |
| 2025-11-19 | 6.500 | 6.500 | 5.950 | 6.120 | 6.120 | 4,698 |
| 2025-11-18 | 6.330 | 6.630 | 5.500 | 6.140 | 6.140 | 12,899 |
| 2025-11-17 | 6.650 | 6.650 | 6.300 | 6.320 | 6.320 | 1,214 |
| 2025-11-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 17 |
| 2025-11-13 | 6.590 | 6.600 | 6.590 | 6.600 | 6.600 | 1,000 |
| 2025-11-12 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 522 |
| 2025-11-11 | 6.740 | 6.740 | 6.150 | 6.650 | 6.650 | 1,756 |
| 2025-11-10 | 6.010 | 6.790 | 6.010 | 6.540 | 6.540 | 2,126 |
| 2025-11-07 | 6.190 | 6.500 | 6.150 | 6.420 | 6.420 | 1,560 |
| 2025-11-06 | 6.540 | 6.540 | 6.300 | 6.300 | 6.300 | 15 |
| 2025-11-05 | 6.690 | 6.690 | 5.800 | 6.300 | 6.300 | 4,654 |
| 2025-11-04 | 6.700 | 6.700 | 6.010 | 6.700 | 6.700 | 2,936 |
| 2025-11-03 | 6.690 | 6.690 | 6.630 | 6.630 | 6.630 | 1 |
| 2025-10-31 | 6.000 | 6.750 | 6.000 | 6.630 | 6.630 | 15,965 |
| 2025-10-30 | 6.500 | 6.710 | 6.500 | 6.710 | 6.710 | 24 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.